Innospec Inc. (0JAX.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:01PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 122.82 | 122.82 | 120.62 | 120.62 | 120.62 | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | - |
| 16 Apr 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | 1 |
| 10 Apr 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | 2 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | 202 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 128.83 | 129.02 | 128.83 | 129.02 | 129.02 | 49 |
| 26 Mar 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | 30 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 127.06 | 127.06 | 126.71 | 126.85 | 126.85 | 92 |
| 21 Mar 2024 | 126.35 | 127.00 | 126.35 | 127.00 | 127.00 | 465 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 122.73 | 122.90 | 122.73 | 122.90 | 122.90 | 70 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | 71 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | 80 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 125.66 | 126.36 | 125.66 | 126.36 | 126.36 | 52 |
| 06 Mar 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | 20 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 128.26 | 128.57 | 125.39 | 126.01 | 126.01 | 11 |
| 01 Mar 2024 | 127.20 | 127.20 | 126.40 | 126.40 | 126.40 | 4 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | 20 |
| 21 Feb 2024 | 123.51 | 124.01 | 123.51 | 124.01 | 124.01 | 140 |
| 20 Feb 2024 | 123.79 | 123.79 | 123.79 | 123.79 | 123.79 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | 84 |
| 15 Feb 2024 | 120.25 | 124.73 | 120.25 | 124.46 | 124.46 | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 09 Feb 2024 | 117.89 | 117.89 | 117.63 | 117.63 | 117.63 | 150 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | 2 |
| 06 Feb 2024 | 116.30 | 116.30 | 116.28 | 116.28 | 116.28 | - |
| 05 Feb 2024 | 114.56 | 115.37 | 114.56 | 115.37 | 115.37 | 6 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 119.90 | 119.90 | 118.20 | 118.20 | 118.20 | 22 |
| 29 Jan 2024 | 118.83 | 118.83 | 118.21 | 118.21 | 118.21 | - |
| 26 Jan 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 117.68 | 119.81 | 117.68 | 119.64 | 119.64 | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 17 Jan 2024 | 115.83 | 115.83 | 115.82 | 115.82 | 115.82 | - |
| 16 Jan 2024 | 116.79 | 116.88 | 116.79 | 116.84 | 116.84 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 116.12 | 116.12 | 115.95 | 115.95 | 115.95 | - |
| 09 Jan 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | 40 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | 12 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 124.29 | 124.29 | 123.24 | 124.29 | 124.29 | 7,000 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 19 Dec 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 25 |
| 18 Dec 2023 | 119.90 | 119.96 | 119.90 | 119.96 | 119.96 | 50 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 110.89 | 111.44 | 110.68 | 110.68 | 110.68 | 240 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.